Dark

GLW20260918C125
GLW Sep 18 2026 125.00 Call (GLW260918C00125000)
option OPRA

EOD

Aug 13, 2026

43.71+0.115%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	43.7100	43.7100	43.7100	43.7100	+0.115%	1	412	0.000%
2026-08-12	42.9700	43.6600	42.9700	43.6600	+17.682%	3	412	+0.115%
2026-08-11	37.1000	37.1000	37.1000	37.1000	-6.076%	1	411	+17.817%
2026-08-10	40.8500	40.8500	39.5000	39.5000	-10.227%	4	411	+10.658%
2026-08-07	44.0000	44.0100	44.0000	44.0000	+20.186%	8	410	-0.659%
2026-08-06	39.0500	39.0500	36.6100	36.6100	-3.148%	2	407	+19.394%
2026-08-05	40.3000	40.3000	37.8000	37.8000	-5.712%	38	409	+15.635%
2026-08-04	34.3900	40.9300	32.8300	40.0900	+35.898%	19	403	+9.030%
2026-08-03	20.4200	29.5000	20.4200	29.5000	+21.150%	16	412	+48.169%
2026-07-31	27.1000	27.1000	23.9200	24.3500	+15.348%	38	417	+79.507%
2026-07-30	20.0000	21.2500	18.5200	21.1100	+43.703%	64	430	+107.058%
2026-07-29	16.5000	18.6000	14.5000	14.6900	-2.067%	105	437	+197.549%
2026-07-28	13.2700	15.4600	10.4700	15.0000	-40.000%	198	412	+191.400%
2026-07-27	24.2700	25.0000	24.2700	25.0000	-23.313%	19	304	+74.840%
2026-07-24	34.2200	34.2200	32.6000	32.6000	-18.561%	4	294	+34.080%
2026-07-23	39.7500	40.0300	39.7500	40.0300	+0.150%	5	294	+9.193%
2026-07-22	40.0000	40.0000	39.9700	39.9700	-7.262%	2	292	+9.357%
2026-07-21	43.0000	43.1000	43.0000	43.1000	+5.302%	2	292	+1.415%
2026-07-16	42.2000	42.2000	40.9300	40.9300	-24.021%	4	291	+6.792%
2026-07-15	53.8700	53.8700	53.8700	53.8700	-16.610%	5	289	-18.860%
2026-07-08	66.0900	66.0900	64.6000	64.6000	-20.979%	170	289	-32.337%
2026-07-02	81.7500	81.7500	81.7500	81.7500	-18.979%	5	151	-46.532%
2026-07-01	100.9000	100.9000	100.9000	100.9000	-29.381%	10	151	-56.680%
2026-06-30	142.8800	142.8800	142.8800	142.8800	+18.327%	1	151	-69.408%
2026-06-29	120.7500	120.7500	120.7500	120.7500	+27.778%	15	152	-63.801%
2026-06-25	94.5000	94.5000	94.5000	94.5000	+2.262%	1	152	-53.746%
2026-06-24	92.4100	92.4100	92.4100	92.4100	+3.599%	6	152	-52.700%
2026-06-22	78.8100	89.2000	76.2000	89.2000	+19.013%	3	158	-50.998%
2026-06-18	72.5400	74.9500	72.5400	74.9500	+21.969%	2	154	-41.681%
2026-06-17	61.4500	61.4500	61.4500	61.4500	+0.573%	4	154	-28.869%
2026-06-16	59.9000	61.1000	59.9000	61.1000	-2.318%	6	154	-28.462%
2026-06-12	62.5500	62.5500	62.5500	62.5500	+18.916%	12	149	-30.120%
2026-06-09	56.9000	56.9000	52.6000	52.6000	-23.435%	2	137	-16.901%
2026-06-08	70.0100	71.7500	68.7000	68.7000	-5.241%	10	137	-36.376%
2026-06-02	72.5000	72.5000	72.5000	72.5000	+24.357%	1	137	-39.710%
2026-05-29	58.3000	58.3000	58.3000	58.3000	-26.759%	3	137	-25.026%
2026-05-26	79.6000	79.6000	79.6000	79.6000	+9.266%	3	137	-45.088%
2026-05-22	72.3600	72.8500	72.3600	72.8500	+16.207%	10	137	-40.000%
2026-05-21	62.6900	62.6900	62.6900	62.6900	+2.686%	5	147	-30.276%
2026-05-18	61.0500	61.0500	61.0500	61.0500	-31.404%	1	147	-28.403%
2026-05-14	91.0000	91.0000	89.0000	89.0000	+0.747%	4	144	-50.888%
2026-05-13	88.3400	88.3400	88.3400	88.3400	+7.561%	1	145	-50.521%
2026-05-12	82.1300	82.1300	82.1300	82.1300	-2.342%	3	145	-46.779%
2026-05-11	81.8000	84.1000	81.8000	84.1000	+16.000%	4	145	-48.026%
2026-05-08	72.5000	72.5000	72.5000	72.5000	-3.036%	1	145	-39.710%
2026-05-06	74.7700	74.7700	74.7700	74.7700	+42.148%	1	145	-41.541%
2026-05-05	52.6000	52.6000	52.6000	52.6000	+11.915%	5	145	-16.901%
2026-05-01	47.0000	47.0000	47.0000	47.0000	+20.359%	5	140	-7.000%
2026-04-30	39.0500	39.0500	39.0500	39.0500	-27.009%	1	140	+11.933%
2026-04-27	56.9000	56.9000	53.5000	53.5000	-12.966%	9	139	-18.299%
2026-04-24	57.2700	61.9500	57.2700	61.4700	+21.964%	13	133	-28.892%
2026-04-21	50.4000	50.4000	50.4000	50.4000	-1.850%	2	133	-13.274%
2026-04-20	51.3500	51.3500	51.3500	51.3500	+2.700%	2	133	-14.878%
2026-04-17	50.5000	50.5000	50.0000	50.0000	-11.536%	4	132	-12.580%
2026-04-14	56.5000	56.5200	56.5000	56.5200	+4.570%	2	132	-22.665%
2026-04-09	54.0500	54.0500	54.0500	54.0500	+5.877%	1	133	-19.130%
2026-04-08	47.4300	51.0500	47.4300	51.0500	+33.081%	2	133	-14.378%
2026-04-02	36.6000	38.3600	36.6000	38.3600	+7.844%	3	134	+13.947%
2026-04-01	35.9000	35.9000	35.5700	35.5700	+28.690%	2	134	+22.884%
2026-03-31	27.5000	27.6400	27.5000	27.6400	+8.392%	2	134	+58.140%
2026-03-30	25.4800	25.5000	25.4800	25.5000	-17.396%	2	135	+71.412%
2026-03-27	30.8700	30.8700	30.8700	30.8700	+1.213%	5	135	+41.594%
2026-03-26	32.4000	32.4000	30.5000	30.5000	-22.095%	9	135	+43.311%
2026-03-25	39.1500	39.1500	39.1500	39.1500	+21.207%	1	135	+11.648%
2026-03-24	29.6800	32.3000	29.6800	32.3000	+36.806%	5	136	+35.325%
2026-03-20	25.2000	25.2000	23.6100	23.6100	-14.301%	9	138	+85.133%
2026-03-19	27.2000	27.5500	27.2000	27.5500	-5.812%	15	134	+58.657%
2026-03-18	29.2200	29.2500	29.2200	29.2500	+12.069%	2	132	+49.436%
2026-03-17	26.1000	26.1000	26.1000	26.1000	-13.000%	1	132	+67.471%
2026-03-16	30.0000	30.0000	30.0000	30.0000	+11.111%	1	132	+45.700%
2026-03-13	27.3500	27.3500	27.0000	27.0000	-5.097%	15	132	+61.889%
2026-03-11	28.4500	28.4500	28.4500	28.4500	-13.788%	2	129	+53.638%
2026-03-10	30.5000	33.0000	30.5000	33.0000	+23.967%	7	129	+32.455%
2026-03-09	25.4000	26.6200	24.0000	26.6200	+8.167%	15	132	+64.200%
2026-03-06	27.3900	28.3500	24.6100	24.6100	-35.237%	6	132	+77.611%
2026-03-03	40.6400	40.6400	38.0000	38.0000	-20.000%	3	128	+15.026%
2026-03-02	47.5000	47.5000	47.5000	47.5000	+18.602%	1	129	-7.979%
2026-02-27	43.0000	43.0000	40.0500	40.0500	-8.184%	5	129	+9.139%
2026-02-26	44.3100	44.5300	43.6200	43.6200	+2.274%	7	130	+0.206%
2026-02-24	42.6500	42.6500	42.6500	42.6500	+17.138%	12	134	+2.485%
2026-02-23	36.4100	36.4100	36.4100	36.4100	+14.858%	2	134	+20.049%
2026-02-20	31.7000	31.7000	31.7000	31.7000	+30.453%	2	136	+37.886%
2026-02-19	24.2000	24.4500	24.1500	24.3000	-17.206%	45	136	+79.877%
2026-02-18	29.3500	29.3500	29.3500	29.3500	+9.638%	3	129	+48.927%
2026-02-13	26.0900	26.7700	26.0900	26.7700	-6.562%	5	124	+63.280%
2026-02-12	27.9100	28.6500	27.9100	28.6500	+3.729%	9	124	+52.565%
2026-02-11	24.6800	27.6200	23.9700	27.6200	+12.965%	11	127	+58.255%
2026-02-10	24.9500	24.9500	24.4500	24.4500	+3.339%	21	128	+78.773%
2026-02-09	19.2400	24.1300	19.2400	23.6600	+34.051%	73	127	+84.742%
2026-02-06	14.3000	18.0000	14.3000	17.6500	+32.210%	26	158	+147.649%
2026-02-05	12.4500	13.3700	12.3400	13.3500	+21.364%	17	159	+227.416%
2026-02-04	11.7800	11.7800	11.0000	11.0000	-14.729%	11	151	+297.364%
2026-02-03	13.3500	13.5000	12.9000	12.9000	+14.159%	6	141	+238.837%
2026-02-02	11.2100	11.3000	11.2100	11.3000	+33.886%	10	137	+286.814%
2026-01-30	8.4400	8.4400	8.4400	8.4400	-1.517%	1	129	+417.891%
2026-01-28	11.4900	11.4900	8.5700	8.5700	-25.087%	14	128	+410.035%
2026-01-27	8.2500	12.8300	8.2500	11.4400	+143.404%	98	124	+282.080%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+67.857%	1	66	+830.000%
2026-01-12	2.8000	2.8000	2.8000	2.8000	-27.083%	15	66	+1,461.071%
2025-12-31	3.8400	3.8400	3.8400	3.8400	-0.260%	6	59	+1,038.281%
2025-12-30	3.9000	3.9000	3.8500	3.8500	-6.098%	3	59	+1,035.325%
2025-12-26	4.1000	4.1000	4.1000	4.1000	-9.292%	15	58	+966.098%
2025-12-16	4.5200	4.5200	4.5200	4.5200	-1.739%	15	43	+867.035%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-20.139%	2	43	+850.217%
2025-12-11	5.4700	5.7600	5.4700	5.7600	+7.664%	10	41	+658.854%
2025-12-10	5.3500	5.3500	5.3500	5.3500	+30.488%	1	37	+717.009%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+16.477%	1	37	+966.098%
2025-11-07	4.5000	4.5000	3.5200	3.5200	-18.140%	17	37	+1,141.761%
2025-11-05	4.3000	4.3000	4.3000	4.3000	+22.857%	5	54	+916.512%
2025-11-04	4.1000	4.1000	3.5000	3.5000	-17.258%	11	54	+1,148.857%
2025-11-03	4.2300	4.2300	4.2300	4.2300	-18.654%	1	60	+933.333%
2025-10-30	5.2000	5.2000	5.2000	5.2000	+15.556%	1	60	+740.577%
2025-10-28	4.5000	4.5000	4.5000	4.5000	+4.651%	5	59	+871.333%
2025-10-27	4.3000	4.3000	4.3000	4.3000	+19.444%	16	38	+916.512%
2025-10-24	4.3000	4.3000	3.4500	3.6000	-10.000%	22	38	+1,114.167%
2025-10-20	4.0000	4.0000	4.0000	4.0000	-1.961%	5	27	+992.750%
2025-10-15	4.0800	4.0800	4.0800	4.0800	-2.857%	2	27	+971.324%
2025-10-14	4.2000	4.2000	4.2000	4.2000	+13.514%	5	25	+940.714%
2025-10-08	4.0000	4.0000	3.7000	3.7000	0.000%	25	25	+1,081.351%